China Banking Corporation (PSE:CBC)
Philippines
· Delayed Price · Currency is PHP 68.80
-0.30 (-0.43%)
At close: Mar 3, 2026
China Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 69.50 | 69.50 | 69.05 | 69.10 | 69.10 | -1.71% | 211,480 |
| Feb 27, 2026 | 69.50 | 70.30 | 69.10 | 70.30 | 70.30 | 1.88% | 473,620 |
| Feb 26, 2026 | 70.50 | 71.00 | 69.00 | 69.00 | 69.00 | - | 377,810 |
| Feb 25, 2026 | 69.30 | 70.00 | 69.00 | 69.00 | 69.00 | -0.43% | 243,030 |
| Feb 24, 2026 | 70.00 | 70.60 | 69.10 | 69.30 | 69.30 | -1.00% | 474,960 |
| Feb 23, 2026 | 69.10 | 70.80 | 69.10 | 70.00 | 70.00 | 1.45% | 533,340 |
| Feb 20, 2026 | 68.30 | 69.30 | 68.30 | 69.00 | 69.00 | 1.10% | 677,290 |
| Feb 19, 2026 | 68.00 | 68.25 | 67.25 | 68.25 | 68.25 | 0.37% | 301,800 |
| Feb 18, 2026 | 68.00 | 68.05 | 67.60 | 68.00 | 68.00 | - | 112,860 |
| Feb 16, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1.49% | 75,920 |
| Feb 13, 2026 | 67.00 | 67.10 | 67.00 | 67.00 | 67.00 | - | 511,710 |
| Feb 12, 2026 | 67.05 | 67.50 | 67.00 | 67.00 | 67.00 | - | 274,470 |
| Feb 11, 2026 | 67.10 | 67.95 | 67.00 | 67.00 | 67.00 | -0.07% | 160,460 |
| Feb 10, 2026 | 67.30 | 68.20 | 67.05 | 67.05 | 67.05 | -0.52% | 341,660 |
| Feb 9, 2026 | 66.30 | 67.85 | 65.50 | 67.40 | 67.40 | 1.74% | 237,670 |
| Feb 6, 2026 | 65.00 | 66.75 | 65.00 | 66.25 | 66.25 | 1.92% | 112,340 |
| Feb 5, 2026 | 67.20 | 68.10 | 65.00 | 65.00 | 65.00 | -0.99% | 331,410 |
| Feb 4, 2026 | 63.90 | 68.30 | 63.90 | 65.65 | 65.65 | 2.74% | 682,410 |
| Feb 3, 2026 | 63.00 | 63.90 | 63.00 | 63.90 | 63.90 | 1.43% | 79,000 |
| Feb 2, 2026 | 64.00 | 64.10 | 63.00 | 63.00 | 63.00 | -1.56% | 394,970 |
| Jan 30, 2026 | 64.00 | 64.15 | 63.00 | 64.00 | 64.00 | - | 1,602,380 |
| Jan 29, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 1.27% | 181,550 |
| Jan 28, 2026 | 63.40 | 63.40 | 63.00 | 63.20 | 63.20 | -0.32% | 195,440 |
| Jan 27, 2026 | 63.15 | 63.70 | 63.00 | 63.40 | 63.40 | 0.40% | 315,710 |
| Jan 26, 2026 | 63.00 | 63.60 | 63.00 | 63.15 | 63.15 | 0.24% | 186,850 |
| Jan 23, 2026 | 63.30 | 63.95 | 63.00 | 63.00 | 63.00 | -0.63% | 470,050 |
| Jan 22, 2026 | 63.00 | 63.80 | 63.00 | 63.40 | 63.40 | 0.63% | 90,520 |
| Jan 21, 2026 | 63.00 | 63.50 | 63.00 | 63.00 | 63.00 | - | 190,570 |
| Jan 20, 2026 | 63.00 | 63.30 | 62.80 | 63.00 | 63.00 | - | 389,660 |
| Jan 19, 2026 | 64.00 | 64.15 | 63.00 | 63.00 | 63.00 | -0.32% | 148,440 |
| Jan 16, 2026 | 62.50 | 64.15 | 62.50 | 63.20 | 63.20 | 1.12% | 580,940 |
| Jan 15, 2026 | 60.85 | 62.80 | 60.85 | 62.50 | 62.50 | 2.80% | 351,020 |
| Jan 14, 2026 | 63.15 | 63.15 | 60.80 | 60.80 | 60.80 | -3.72% | 556,240 |
| Jan 13, 2026 | 63.00 | 63.60 | 63.00 | 63.15 | 63.15 | 0.24% | 218,800 |
| Jan 12, 2026 | 62.55 | 63.50 | 62.30 | 63.00 | 63.00 | 0.72% | 624,870 |
| Jan 9, 2026 | 63.00 | 63.70 | 62.50 | 62.55 | 62.55 | -0.71% | 378,460 |
| Jan 8, 2026 | 63.10 | 64.15 | 63.00 | 63.00 | 63.00 | - | 1,280,940 |
| Jan 7, 2026 | 61.20 | 63.15 | 61.20 | 63.00 | 63.00 | 3.28% | 771,410 |
| Jan 6, 2026 | 60.10 | 61.95 | 59.85 | 61.00 | 61.00 | 1.84% | 1,167,280 |
| Jan 5, 2026 | 58.50 | 60.25 | 58.50 | 59.90 | 59.90 | 2.48% | 594,340 |
| Jan 2, 2026 | 57.10 | 58.75 | 57.10 | 58.45 | 58.45 | 2.54% | 184,990 |
| Dec 29, 2025 | 57.20 | 57.30 | 56.85 | 57.00 | 57.00 | - | 334,420 |
| Dec 26, 2025 | 57.10 | 58.20 | 56.60 | 57.00 | 57.00 | -0.18% | 162,060 |
| Dec 23, 2025 | 56.25 | 58.30 | 56.25 | 57.10 | 57.10 | 1.78% | 266,510 |
| Dec 22, 2025 | 57.00 | 59.05 | 56.00 | 56.10 | 56.10 | 0.18% | 1,583,930 |
| Dec 19, 2025 | 55.90 | 57.70 | 55.60 | 56.00 | 56.00 | - | 452,500 |
| Dec 18, 2025 | 55.50 | 56.40 | 55.05 | 56.00 | 56.00 | 1.82% | 253,950 |
| Dec 17, 2025 | 53.00 | 55.15 | 53.00 | 55.00 | 55.00 | 4.27% | 380,250 |
| Dec 16, 2025 | 52.00 | 53.70 | 52.00 | 52.75 | 52.75 | 2.93% | 240,110 |
| Dec 15, 2025 | 51.10 | 52.75 | 51.10 | 51.25 | 51.25 | 0.29% | 130,140 |
| Dec 12, 2025 | 50.75 | 52.10 | 50.75 | 51.10 | 51.10 | 0.69% | 207,830 |
| Dec 11, 2025 | 50.90 | 52.10 | 50.75 | 50.75 | 50.75 | -0.29% | 127,690 |
| Dec 10, 2025 | 51.90 | 52.00 | 50.90 | 50.90 | 50.90 | -1.93% | 199,720 |
| Dec 9, 2025 | 50.20 | 51.90 | 50.20 | 51.90 | 51.90 | 3.80% | 86,320 |
| Dec 5, 2025 | 50.25 | 50.85 | 50.00 | 50.00 | 50.00 | -0.40% | 179,390 |
| Dec 4, 2025 | 50.85 | 50.95 | 50.20 | 50.20 | 50.20 | -1.28% | 172,580 |
| Dec 3, 2025 | 51.35 | 52.00 | 50.65 | 50.85 | 50.85 | -0.49% | 111,270 |
| Dec 2, 2025 | 51.75 | 51.75 | 50.80 | 51.10 | 51.10 | 0.69% | 54,240 |
| Dec 1, 2025 | 52.10 | 52.90 | 50.75 | 50.75 | 50.75 | -2.22% | 156,710 |
| Nov 28, 2025 | 51.75 | 52.25 | 50.70 | 51.90 | 51.90 | 1.76% | 111,340 |
| Nov 27, 2025 | 50.85 | 51.30 | 50.35 | 51.00 | 51.00 | 0.39% | 51,170 |
| Nov 26, 2025 | 51.00 | 51.00 | 50.35 | 50.80 | 50.80 | 0.99% | 115,080 |
| Nov 25, 2025 | 51.25 | 52.80 | 50.30 | 50.30 | 50.30 | -1.08% | 162,350 |
| Nov 24, 2025 | 51.85 | 52.50 | 50.85 | 50.85 | 50.85 | -1.93% | 247,970 |
| Nov 21, 2025 | 52.55 | 53.50 | 51.85 | 51.85 | 51.85 | -1.24% | 278,880 |
| Nov 20, 2025 | 52.10 | 54.00 | 52.10 | 52.50 | 52.50 | 0.77% | 137,020 |
| Nov 19, 2025 | 51.00 | 52.30 | 50.60 | 52.10 | 52.10 | 4.20% | 189,680 |
| Nov 18, 2025 | 50.10 | 51.20 | 50.00 | 50.00 | 50.00 | - | 198,580 |
| Nov 17, 2025 | 49.50 | 50.80 | 49.10 | 50.00 | 50.00 | 1.83% | 144,700 |
| Nov 14, 2025 | 49.80 | 50.00 | 48.50 | 49.10 | 49.10 | -0.81% | 256,400 |
| Nov 13, 2025 | 49.00 | 49.95 | 48.35 | 49.50 | 49.50 | 1.02% | 232,600 |
| Nov 12, 2025 | 47.95 | 50.40 | 47.95 | 49.00 | 49.00 | 2.19% | 390,800 |
| Nov 11, 2025 | 47.80 | 48.50 | 47.40 | 47.95 | 47.95 | 0.95% | 473,800 |
| Nov 10, 2025 | 48.15 | 49.40 | 47.50 | 47.50 | 47.50 | -1.35% | 263,800 |
| Nov 7, 2025 | 47.95 | 48.15 | 46.95 | 48.15 | 48.15 | 0.42% | 696,300 |
| Nov 6, 2025 | 48.50 | 50.00 | 47.50 | 47.95 | 47.95 | -1.13% | 401,500 |
| Nov 5, 2025 | 48.45 | 49.20 | 46.65 | 48.50 | 48.50 | 0.62% | 300,900 |
| Nov 4, 2025 | 48.05 | 49.45 | 47.90 | 48.20 | 48.20 | 0.31% | 1,168,000 |
| Nov 3, 2025 | 51.30 | 52.00 | 48.05 | 48.05 | 48.05 | -5.97% | 1,809,880 |
| Oct 30, 2025 | 55.00 | 55.00 | 51.10 | 51.10 | 51.10 | -7.09% | 535,550 |
| Oct 29, 2025 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | 0.46% | 435,420 |
| Oct 28, 2025 | 56.00 | 56.00 | 54.75 | 54.75 | 54.75 | -2.23% | 133,960 |
| Oct 27, 2025 | 55.65 | 56.00 | 54.90 | 56.00 | 56.00 | 0.18% | 127,150 |
| Oct 24, 2025 | 56.50 | 56.55 | 55.75 | 55.90 | 55.90 | -1.06% | 216,070 |
| Oct 23, 2025 | 57.10 | 57.10 | 55.80 | 56.50 | 56.50 | -2.08% | 382,320 |
| Oct 22, 2025 | 58.80 | 58.80 | 57.70 | 57.70 | 57.70 | -2.04% | 238,150 |
| Oct 21, 2025 | 60.20 | 60.50 | 58.65 | 58.90 | 58.90 | -2.16% | 988,870 |
| Oct 20, 2025 | 60.55 | 60.75 | 60.00 | 60.20 | 60.20 | -0.66% | 126,300 |
| Oct 17, 2025 | 61.00 | 61.30 | 60.60 | 60.60 | 60.60 | -0.41% | 228,590 |
| Oct 16, 2025 | 61.50 | 61.50 | 60.85 | 60.85 | 60.85 | -0.90% | 281,410 |
| Oct 15, 2025 | 61.05 | 61.40 | 61.00 | 61.40 | 61.40 | 0.57% | 281,960 |
| Oct 14, 2025 | 61.15 | 61.95 | 61.05 | 61.05 | 61.05 | -0.16% | 118,350 |
| Oct 13, 2025 | 61.50 | 61.60 | 61.15 | 61.15 | 61.15 | -0.65% | 217,160 |
| Oct 10, 2025 | 61.50 | 61.75 | 61.35 | 61.55 | 61.55 | 0.08% | 334,310 |
| Oct 9, 2025 | 61.50 | 61.90 | 61.50 | 61.50 | 61.50 | - | 123,110 |
| Oct 8, 2025 | 62.15 | 62.15 | 61.25 | 61.50 | 61.50 | -1.05% | 282,750 |
| Oct 7, 2025 | 62.50 | 62.50 | 61.10 | 62.15 | 62.15 | -0.96% | 112,160 |
| Oct 6, 2025 | 62.25 | 62.75 | 61.55 | 62.75 | 62.75 | 0.80% | 350,920 |
| Oct 3, 2025 | 62.10 | 62.90 | 62.05 | 62.25 | 62.25 | -1.11% | 192,300 |
| Oct 2, 2025 | 62.50 | 62.95 | 61.70 | 62.95 | 62.95 | 0.72% | 73,420 |